Skip to main content
State Street SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
95.72
-0.27 (-0.28%)
Mar 6, 2026, 4:00 PM EST - Market closed

LQIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202695.4995.9795.4995.7295.72-0.28%4,625
Mar 5, 202695.9896.0895.9095.9995.99-0.42%1,041
Mar 4, 202696.4996.4996.4096.4096.400.13%707
Mar 3, 202695.8896.3195.7396.2796.270.05%1,736
Mar 2, 202696.0696.2696.0696.2396.23-0.88%2,244
Feb 27, 202697.2197.2197.0897.0896.690.05%2,119
Feb 26, 202697.0497.0497.0497.0496.650.09%599
Feb 25, 202696.9196.9696.9196.9596.560.01%506
Feb 24, 202696.9496.9496.9496.9496.55-0.05%254
Feb 23, 202697.0597.0596.9996.9996.59-0.07%422
Feb 20, 202696.9197.0896.9197.0596.660.04%2,704
Feb 19, 202696.8597.0296.8597.0296.620.11%446
Feb 18, 202697.0697.0696.9196.9196.52-0.11%405
Feb 17, 202696.9797.0596.9497.0296.620.09%1,594
Feb 13, 202696.9096.9496.9096.9396.540.34%437
Feb 12, 202696.5496.6096.5496.6096.200.47%496
Feb 11, 202696.2896.2896.1196.1495.75-0.07%1,221
Feb 10, 202696.2196.2196.2196.2195.820.25%121
Feb 9, 202695.9095.9895.9095.9895.59-0.09%245
Feb 6, 202696.0096.0695.8796.0695.670.05%3,309
Feb 5, 202695.7996.0395.7996.0195.620.43%2,077
Feb 4, 202695.6095.6095.6095.6095.21-0.11%312
Feb 3, 202695.5295.7095.4695.7095.310.05%1,061
Feb 2, 202695.7495.8295.6695.6695.27-0.46%2,693
Jan 30, 202696.0696.1896.0396.1095.37-0.04%1,473
Jan 29, 202695.9196.1595.8496.1495.420.05%10,759
Jan 28, 202696.1096.1095.9296.1095.37-0.04%2,513
Jan 27, 202696.3096.3096.1496.1495.41-0.34%2,219
Jan 26, 202696.4296.4796.2396.4695.730.22%3,766
Jan 23, 202696.2496.2596.1096.2595.520.02%799
Jan 22, 202696.1096.3196.0496.2395.500.16%3,753
Jan 21, 202695.6996.0895.6696.0895.350.59%2,517
Jan 20, 202695.4195.6895.4095.5194.79-0.61%8,125
Jan 16, 202696.2496.2696.1096.1095.38-0.22%2,130
Jan 15, 202696.5996.5996.3296.3295.59-0.08%17,842
Jan 14, 202696.3996.4396.3296.4095.670.22%20,914
Jan 13, 202696.1496.2296.0196.1895.450.26%23,362
Jan 12, 202695.8296.1295.8295.9395.20-0.14%62,282
Jan 9, 202695.7296.1095.7296.0695.340.32%23,494
Jan 8, 202695.7295.8595.6895.7695.04-0.22%23,258
Jan 7, 202696.1296.1295.9395.9795.250.09%9,312
Jan 6, 202695.6495.8895.6495.8895.160.06%1,694
Jan 5, 202695.8395.8395.8395.8395.100.20%145
Jan 2, 202695.6495.6495.6495.6494.92-0.08%126
Dec 31, 202595.7295.7295.7295.7295.00-0.33%309
Dec 30, 202596.0496.0496.0496.0495.31-0.09%239
Dec 29, 202596.0996.1296.0896.1295.390.07%1,244
Dec 26, 202596.0596.0595.9396.0595.32-0.01%765
Dec 24, 202596.0696.0696.0696.0695.330.43%728
Dec 23, 202595.5195.6895.5195.6594.930.08%1,210
Dec 22, 202595.6295.6795.5295.5794.85-0.03%2,148
Dec 19, 202595.6695.7195.6195.6194.88-0.15%1,055
Dec 18, 202595.8295.8295.7195.7595.03-0.14%1,501
Dec 17, 202595.9095.9495.8895.8894.76-0.10%1,100
Dec 16, 202595.9496.0295.8395.9894.860.25%825
Dec 15, 202595.9695.9695.7295.7494.62-1,323
Dec 12, 202595.6595.7495.6595.7494.63-0.50%172
Dec 11, 202596.4996.4996.2196.2295.10-0.16%956
Dec 10, 202596.3796.3796.3796.3795.250.39%264
Dec 9, 202596.3496.3496.0096.0094.88-0.11%274
Dec 8, 202596.5196.5195.9896.1194.99-0.15%728
Dec 5, 202596.6096.6096.2196.2595.13-0.12%2,680
Dec 4, 202596.3896.3996.3496.3795.24-0.16%1,853
Dec 3, 202596.4696.5696.4696.5295.390.14%735
Dec 2, 202596.3396.3996.3196.3995.260.08%815
Dec 1, 202596.4196.4196.1496.3195.19-0.90%2,813
Nov 28, 202597.1497.2397.1497.1895.66-0.14%1,075
Nov 26, 202597.2797.3297.2797.3295.790.37%454
Nov 25, 202596.9596.9596.9596.9595.430.20%77
Nov 24, 202596.7696.7696.7696.7695.250.47%23
Nov 21, 202596.3096.3396.2896.3194.800.23%2,068
Nov 20, 202596.0996.0996.0996.0994.580.17%83
Nov 19, 202596.0496.0995.9395.9394.42-0.04%1,754
Nov 18, 202595.9095.9695.9095.9694.460.11%465
Nov 17, 202596.0196.0195.8695.8694.360.01%544
Nov 14, 202595.8695.8695.8695.8694.35-0.71%106
Nov 12, 202596.4896.5496.4896.5495.03-0.13%759
Nov 11, 202596.6796.6796.6796.6795.150.46%29
Nov 10, 202596.1996.2696.1896.2394.720.07%2,862
Nov 7, 202596.1696.1696.1696.1694.65-0.25%53
Nov 6, 202596.4196.4196.4196.4194.890.45%169
Nov 5, 202595.9895.9895.9795.9794.47-0.20%436
Nov 4, 202596.1796.1796.1796.1794.660.18%311
Nov 3, 202596.0096.0096.0096.0094.49-0.80%74
Oct 31, 202596.7796.7796.7796.7794.82-0.36%135
Oct 30, 202597.0197.3597.0197.1295.16-0.50%1,172
Oct 29, 202598.1598.1697.6197.6195.65-0.59%825
Oct 28, 202598.1998.1998.1998.1996.210.02%140
Oct 27, 202597.9298.1797.9298.1796.200.18%828
Oct 24, 202597.9898.0497.9898.0096.020.20%1,449
Oct 23, 202597.8197.8197.8197.8195.83-0.18%64
Oct 22, 202597.8797.9997.8597.9896.000.08%818
Oct 21, 202598.1498.1797.9097.9095.920.07%1,777
Oct 20, 202597.8397.8397.8397.8395.860.25%53
Oct 17, 202597.6297.6297.5897.5895.62-0.15%280
Oct 16, 202597.7397.7397.7397.7395.760.34%30
Oct 15, 202597.6897.6897.4097.4095.440.08%347
Oct 14, 202597.0297.3997.0297.3295.360.20%1,581
Oct 13, 202597.1197.1397.1197.1395.170.23%346
Oct 10, 202596.8496.9496.8496.9094.950.31%3,184